Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P 500 Growth Ishares ETF (NY: IVW )

89.23 +0.26 (+0.29%)
Streaming Delayed Price Updated: 11:37 AM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2002 9.527 9.638 9.380 9.618 535,382 +0.05(+0.50%)
Jul 30, 2002 9.455 9.657 9.413 9.570 763,792 +0.02(+0.24%)
Jul 29, 2002 9.279 9.552 9.215 9.547 791,434 +0.50(+5.49%)
Jul 26, 2002 8.857 9.050 8.846 9.050 197,373 +0.08(+0.85%)
Jul 25, 2002 8.939 9.063 8.661 8.974 402,021 -0.01(-0.11%)
Jul 24, 2002 8.252 8.995 8.252 8.984 658,559 +0.51(+5.98%)
Jul 23, 2002 8.619 8.694 8.428 8.477 448,576 -0.11(-1.27%)
Jul 22, 2002 8.836 8.877 8.529 8.586 704,629 -0.20(-2.23%)
Jul 19, 2002 8.949 9.050 8.846 8.782 744,394 -0.64(-6.81%)
Jul 17, 2002 9.651 9.651 9.310 9.424 759,428 -0.05(-0.54%)
Jul 12, 2002 9.609 9.644 9.385 9.475 263,811 -0.08(-0.80%)
Jul 11, 2002 9.300 9.552 9.203 9.552 466,519 +0.14(+1.45%)
Jul 10, 2002 9.805 9.805 9.415 9.415 242,473 -0.33(-3.39%)
Jul 09, 2002 10.04 10.04 9.723 9.745 40,493,144 -0.32(-3.18%)
Jul 08, 2002 10.21 10.21 10.02 10.06 327,339 -0.14(-1.35%)
Jul 05, 2002 9.908 10.20 9.908 10.20 159,547 +0.41(+4.21%)
Jul 04, 2002 9.659 9.809 9.574 9.791 367,105 +0.00(+0.00%)
Jul 03, 2002 9.659 9.809 9.574 9.791 367,105 +0.06(+0.66%)
Jul 02, 2002 9.888 9.935 9.679 9.727 241,019 -0.22(-2.22%)
Jul 01, 2002 10.17 10.21 9.931 9.947 343,828 -0.27(-2.66%)
Jun 28, 2002 10.25 10.41 10.17 10.22 269,146 -0.05(-0.48%)
Jun 27, 2002 10.16 10.27 10.00 10.27 176,521 +0.19(+1.90%)
Jun 26, 2002 9.774 10.13 9.774 10.08 354,981 +0.06(+0.56%)
Jun 25, 2002 10.24 10.34 9.968 10.02 264,781 -0.09(-0.94%)
Jun 21, 2002 10.29 10.37 10.05 10.12 853,508 -0.23(-2.27%)
Jun 20, 2002 10.48 10.57 10.35 10.35 282,724 -0.17(-1.65%)
Jun 19, 2002 10.67 10.74 10.50 10.52 202,708 -0.21(-1.96%)
Jun 18, 2002 10.70 10.78 10.66 10.74 204,647 -0.01(-0.06%)
Jun 17, 2002 10.56 10.74 10.56 10.74 553,810 +0.24(+2.30%)
Jun 14, 2002 10.39 10.51 10.20 10.50 1,900,510 -0.12(-1.09%)
Jun 12, 2002 10.52 10.63 10.41 10.62 559,629 +0.10(+0.98%)
Jun 11, 2002 10.75 10.78 10.49 10.51 157,608 -0.18(-1.68%)
Jun 10, 2002 10.68 10.82 10.67 10.69 173,126 +0.03(+0.27%)
Jun 07, 2002 10.53 10.69 10.48 10.66 396,687 -0.06(-0.60%)
Jun 06, 2002 10.90 10.92 10.69 10.73 473,794 -0.24(-2.14%)
Jun 05, 2002 10.84 10.96 10.79 10.96 241,504 -0.07(-0.64%)
May 31, 2002 11.10 11.21 11.03 11.03 347,222 -0.11(-0.98%)
May 28, 2002 11.25 11.25 11.06 11.14 142,089 -0.07(-0.63%)
May 27, 2002 11.36 11.36 11.20 11.21 220,166 +0.00(+0.00%)
May 24, 2002 11.36 11.36 11.20 11.21 220,166 -0.18(-1.61%)
May 23, 2002 11.32 11.39 11.20 11.39 440,817 +0.09(+0.82%)
May 22, 2002 11.20 11.30 11.17 11.30 171,186 +0.06(+0.49%)
May 21, 2002 11.47 11.48 11.21 11.25 185,735 -0.18(-1.57%)
May 20, 2002 11.49 11.51 11.38 11.43 283,209 -0.16(-1.35%)
May 17, 2002 11.51 11.59 11.44 11.58 318,125 +0.15(+1.34%)
May 16, 2002 11.34 11.45 11.32 11.43 456,335 +0.03(+0.29%)
May 15, 2002 11.36 11.53 11.34 11.40 198,828 -0.03(-0.29%)
May 14, 2002 11.40 11.47 11.34 11.43 267,691 +0.25(+2.21%)
May 13, 2002 10.96 11.19 10.96 11.18 1,115,380 +0.24(+2.19%)
May 10, 2002 11.17 11.17 10.94 10.94 230,350 -0.27(-2.37%)
May 09, 2002 11.31 11.33 11.15 11.21 209,982 -0.13(-1.13%)
May 08, 2002 11.14 11.37 11.10 11.34 313,276 +0.52(+4.78%)
May 07, 2002 10.96 10.96 10.82 10.82 236,169 -0.05(-0.46%)
May 06, 2002 11.15 11.15 10.87 10.87 905,397 -0.22(-2.03%)
May 03, 2002 11.17 11.18 11.06 11.09 211,437 -0.17(-1.52%)
May 02, 2002 11.31 11.41 11.22 11.27 265,751 -0.07(-0.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.